The Ensign Group, Inc. (ENSG) NASDAQ

147.72

-0.71(-0.48%)

Updated at October 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 2024148.98147.72147.72149.84147.22304,427
October 18, 2024149.03148.43148.43149.51147.83259,566
October 17, 2024150.36149.04149.04150.91148.9194,300
October 16, 2024149.85150.82150.82152.29149.85246,012
October 15, 2024147.71149.12149.12150.58147.08271,909
October 14, 2024147.24147.83147.83148.08145.72310,600
October 11, 2024145.76147.24147.24148.2145.76230,800
October 10, 2024145.04145.57145.57145.76144.27308,829
October 09, 2024145.16146.29146.29146.51145.1277,402
October 08, 2024144.36145.28145.28145.74143.66232,446
October 07, 2024143.59143.47143.47144.26142.61290,700
October 04, 2024146.53144.37144.37146.98144.07277,906
October 03, 2024145.46145.9145.9146.58143.88363,835
October 02, 2024144.4145.34145.34146.31143.82355,116
October 01, 2024144.19145.18145.18146.51143.15814,012
September 30, 2024143.58143.82143.82145.62137.4411.22M
September 27, 2024143.77144.11144.05145.63140.721.44M
September 26, 2024151.31147.43147.37151.31147.04425,900
September 25, 2024152.55150.77150.77152.55150.4881,803
September 24, 2024151.23152.24152.24152.5150.39179,835
September 23, 2024151.79151.73151.73152.5150.96179,500
September 20, 2024152.71150.86150.86153.12150.08865,000
September 19, 2024152.7150.78150.78152.7149.974,699
September 18, 2024151.77151151154.12150.35265,833
September 17, 2024154.3152.03152.03154.93152.01412,200
September 16, 2024153.81153.67153.67154.44152.91184,632
September 13, 2024152.45152.73152.73153.64150.93351,200
September 12, 2024151.34151.91151.91152.65149.75207,133
September 11, 2024151.01150.55150.55151.3147.99272,500
September 10, 2024151.57151.66151.66152.33149.94663,800
September 09, 2024149.48151.59151.59151.78149.19492,530
September 06, 2024151.65149.05149.05152.07148.251.02M
September 05, 2024149.85151.67151.67152.63149.56369,300
September 04, 2024147.92149.83149.83150.26147.76284,000
September 03, 2024151148.11148.11151.56147.82457,257
August 30, 2024150.2151.36151.36151.74146.66283,300
August 29, 2024149.6150.09150.09150.81148.75359,414
August 28, 2024148.43148.66148.66149.65146.08312,215
August 27, 2024146.2148.16148.16148.42145.19268,913
August 26, 2024148.07147.03147.03148.84146.77190,239
August 23, 2024146.95148.07148.07148.17145.83261,082
August 22, 2024145146.37146.37146.76143.86306,329
August 21, 2024143.72144.75144.75144.97142.28204,000
August 20, 2024141.89143.72143.72143.82141.01200,500
August 19, 2024141141.92141.92141.95140.39154,913
August 16, 2024141.42141.25141.25142.36141160,700
August 15, 2024141.71141.37141.37142.52140.94312,100
August 14, 2024142.25140.18140.18142.27140.04281,834
August 13, 2024141.02142.06142.06142.34140.93158,400
August 12, 2024141.05140.03140.03141.05139.19176,446
August 09, 2024140.97141.25141.25142.04140.15234,391
August 08, 2024139.02139.22139.22139.89138.1158,692
August 07, 2024142.25138.01138.01142.87137.72262,728
August 06, 2024137.2141.06141.06142.24136.91425,444
August 05, 2024133.65137.2137.2137.49133.58451,109
August 02, 2024136.04139.6139.6140.81136.04356,584
August 01, 2024141.04139.54139.54142.13138.44508,380
July 31, 2024145140.75140.75145140.5489,590
July 30, 2024146.43145.43145.43147.93144.04381,518
July 29, 2024144.07146.01146.01146.58142.09510,429
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved